Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.55 | 35.68 | 35.49 | 35.66 | 2,094 | +0.06(+0.17%) |
Jun 29, 2017 | 36.28 | 36.28 | 35.24 | 35.60 | 14,157 | -0.66(-1.83%) |
Jun 28, 2017 | 35.91 | 36.26 | 35.80 | 36.26 | 7,836 | +0.44(+1.24%) |
Jun 27, 2017 | 36.54 | 36.54 | 35.82 | 35.82 | 2,116 | -0.68(-1.86%) |
Jun 26, 2017 | 36.95 | 36.95 | 36.50 | 36.50 | 3,301 | -0.30(-0.82%) |
Jun 23, 2017 | 36.69 | 36.94 | 36.69 | 36.80 | 5,473 | +0.22(+0.60%) |
Jun 22, 2017 | 36.52 | 36.66 | 36.46 | 36.58 | 3,691 | +0.16(+0.45%) |
Jun 21, 2017 | 36.30 | 36.47 | 36.27 | 36.42 | 7,580 | +0.30(+0.82%) |
Jun 20, 2017 | 36.60 | 36.60 | 36.12 | 36.12 | 9,280 | -0.31(-0.86%) |
Jun 19, 2017 | 36.33 | 36.43 | 36.28 | 36.43 | 6,188 | +0.64(+1.80%) |
Jun 16, 2017 | 35.81 | 35.89 | 35.79 | 35.79 | 2,377 | -0.10(-0.29%) |
Jun 15, 2017 | 35.66 | 35.89 | 35.55 | 35.89 | 5,992 | -0.17(-0.46%) |
Jun 14, 2017 | 36.36 | 36.38 | 35.95 | 36.06 | 4,630 | -0.27(-0.74%) |
Jun 13, 2017 | 36.41 | 36.41 | 36.19 | 36.33 | 4,648 | +0.37(+1.03%) |
Jun 12, 2017 | 36.00 | 36.10 | 35.38 | 35.96 | 7,580 | -0.21(-0.58%) |
Jun 09, 2017 | 37.36 | 37.44 | 36.00 | 36.17 | 9,228 | -1.01(-2.71%) |
Jun 08, 2017 | 37.04 | 37.23 | 37.04 | 37.18 | 2,629 | +0.17(+0.46%) |
Jun 07, 2017 | 37.27 | 37.27 | 36.99 | 37.01 | 6,559 | +0.05(+0.14%) |
Jun 06, 2017 | 37.00 | 37.15 | 36.96 | 36.96 | 2,656 | -0.05(-0.14%) |
Jun 05, 2017 | 37.00 | 37.19 | 37.00 | 37.01 | 2,812 | -0.01(-0.04%) |
Jun 02, 2017 | 36.79 | 37.03 | 36.73 | 37.02 | 6,016 | +0.25(+0.69%) |
Jun 01, 2017 | 36.82 | 36.82 | 36.54 | 36.77 | 5,792 | +0.17(+0.47%) |
May 31, 2017 | 36.73 | 36.73 | 36.47 | 36.60 | 9,246 | -0.03(-0.08%) |
May 30, 2017 | 36.56 | 36.68 | 36.56 | 36.63 | 1,359 | +0.09(+0.25%) |
May 26, 2017 | 36.58 | 36.58 | 36.43 | 36.54 | 11,505 | -0.03(-0.08%) |
May 25, 2017 | 36.41 | 36.61 | 36.41 | 36.57 | 4,167 | +0.36(+0.99%) |
May 24, 2017 | 36.15 | 36.22 | 36.11 | 36.21 | 5,951 | +0.18(+0.50%) |
May 23, 2017 | 36.00 | 36.06 | 35.93 | 36.03 | 3,380 | -0.04(-0.11%) |
May 22, 2017 | 35.88 | 36.07 | 35.83 | 36.07 | 4,658 | +0.45(+1.26%) |
May 19, 2017 | 35.81 | 35.81 | 35.62 | 35.62 | 6,995 | +0.17(+0.48%) |
May 18, 2017 | 35.26 | 35.50 | 35.22 | 35.45 | 6,276 | +0.17(+0.48%) |
May 17, 2017 | 36.34 | 36.34 | 35.28 | 35.28 | 6,596 | -1.02(-2.80%) |
May 16, 2017 | 36.23 | 36.31 | 36.14 | 36.30 | 1,775 | +0.21(+0.57%) |
May 15, 2017 | 36.09 | 36.15 | 36.06 | 36.09 | 4,413 | +0.30(+0.84%) |
May 12, 2017 | 35.73 | 35.82 | 35.73 | 35.79 | 3,754 | +0.01(+0.03%) |
May 11, 2017 | 35.86 | 35.86 | 35.64 | 35.78 | 10,611 | -0.12(-0.33%) |
May 10, 2017 | 35.84 | 35.92 | 35.80 | 35.90 | 4,050 | +0.19(+0.53%) |
May 09, 2017 | 35.77 | 35.80 | 35.70 | 35.71 | 5,538 | +0.08(+0.22%) |
May 08, 2017 | 35.63 | 35.63 | 35.56 | 35.63 | 3,081 | +0.05(+0.14%) |
May 05, 2017 | 35.47 | 35.58 | 35.45 | 35.58 | 3,303 | +0.13(+0.37%) |
May 04, 2017 | 35.39 | 35.50 | 35.39 | 35.45 | 5,202 | +0.10(+0.28%) |
May 03, 2017 | 35.35 | 35.38 | 35.30 | 35.35 | 4,006 | -0.08(-0.23%) |
May 02, 2017 | 35.64 | 35.64 | 35.32 | 35.43 | 8,840 | +0.02(+0.06%) |
May 01, 2017 | 35.19 | 35.43 | 35.19 | 35.41 | 5,707 | +0.25(+0.71%) |
Apr 28, 2017 | 35.17 | 35.17 | 35.02 | 35.16 | 5,131 | +0.06(+0.16%) |
Apr 27, 2017 | 35.00 | 35.12 | 35.00 | 35.10 | 3,487 | +0.21(+0.61%) |
Apr 26, 2017 | 35.00 | 35.00 | 34.86 | 34.89 | 3,619 | -0.14(-0.40%) |
Apr 25, 2017 | 34.98 | 35.06 | 34.94 | 35.03 | 6,173 | +0.22(+0.63%) |
Apr 24, 2017 | 34.74 | 34.83 | 34.67 | 34.81 | 4,811 | +0.47(+1.37%) |
Apr 21, 2017 | 34.67 | 34.67 | 34.25 | 34.34 | 2,736 | -0.10(-0.29%) |
Apr 20, 2017 | 34.27 | 34.44 | 34.17 | 34.44 | 8,670 | +0.36(+1.06%) |
Apr 19, 2017 | 34.31 | 34.31 | 34.08 | 34.08 | 3,303 | +0.00(+0.00%) |
Apr 18, 2017 | 34.00 | 34.11 | 33.97 | 34.08 | 1,575 | +0.05(+0.15%) |
Apr 17, 2017 | 33.94 | 34.03 | 33.93 | 34.03 | 686 | +0.22(+0.65%) |
Apr 13, 2017 | 33.82 | 34.06 | 33.81 | 33.81 | 2,002 | -0.09(-0.25%) |
Apr 12, 2017 | 34.02 | 34.04 | 33.82 | 33.90 | 5,182 | -0.05(-0.15%) |
Apr 11, 2017 | 34.15 | 34.15 | 33.80 | 33.95 | 1,992 | -0.22(-0.65%) |
Apr 10, 2017 | 34.33 | 34.33 | 34.17 | 34.17 | 1,567 | -0.15(-0.45%) |
Apr 07, 2017 | 34.17 | 34.32 | 34.09 | 34.32 | 2,353 | +0.14(+0.42%) |
Apr 06, 2017 | 34.37 | 34.37 | 34.13 | 34.18 | 1,752 | +0.02(+0.06%) |
Apr 05, 2017 | 34.58 | 34.58 | 34.16 | 34.16 | 2,521 | -0.13(-0.38%) |
Apr 04, 2017 | 34.25 | 34.29 | 34.22 | 34.29 | 4,589 | +0.00(+0.00%) |